Milestone Scientific (MLSS) Historical Stock Data

0.37 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MLSS is up 0.99% a day on average. There have been 19 days where Milestone Scientific closed green and 11 days where MLSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	0.34	0.37	↑$0.03 (8.71%)	0.34	0.38	177.08K
2025-12-15	0.38	0.35	↓$0.03 (-7.41%)	0.35	0.38	258.58K
2025-12-12	0.34	0.39	↑$0.05 (13.24%)	0.34	0.40	435.38K
2025-12-11	0.34	0.36	↑$0.02 (5.91%)	0.33	0.37	203.43K
2025-12-10	0.32	0.34	↑$0.02 (6.82%)	0.32	0.36	373.41K
2025-12-09	0.35	0.35	↑$0.00 (0.00%)	0.34	0.37	220.33K
2025-12-08	0.37	0.35	↓$0.02 (-4.71%)	0.32	0.37	216.17K
2025-12-05	0.33	0.35	↑$0.02 (6.59%)	0.33	0.37	399.03K
2025-12-04	0.32	0.35	↑$0.03 (8.45%)	0.31	0.35	301.67K
2025-12-03	0.34	0.34	↑$0.00 (1.26%)	0.32	0.35	183.87K
2025-12-02	0.30	0.34	↑$0.04 (12.94%)	0.30	0.34	781.33K
2025-12-01	0.31	0.30	↓$0.01 (-4.35%)	0.30	0.32	226.33K
2025-11-28	0.31	0.31	↑$0.01 (2.01%)	0.30	0.32	144.61K
2025-11-26	0.31	0.30	↓$0.00 (-0.92%)	0.30	0.32	504.08K
2025-11-25	0.30	0.31	↑$0.01 (2.79%)	0.29	0.31	413.21K
2025-11-24	0.29	0.31	↑$0.02 (5.93%)	0.29	0.32	340.17K
2025-11-21	0.30	0.30	↑$0.00 (1.33%)	0.29	0.31	352.47K
2025-11-20	0.31	0.31	↓$0.00 (-1.51%)	0.28	0.32	517.92K
2025-11-19	0.30	0.32	↑$0.02 (5.16%)	0.30	0.34	807.48K
2025-11-18	0.30	0.31	↑$0.01 (2.85%)	0.29	0.32	887.28K
2025-11-17	0.33	0.31	↓$0.02 (-4.91%)	0.31	0.33	1.80M
2025-11-14	0.44	0.33	↓$0.11 (-24.14%)	0.33	0.44	21.95M
2025-11-13	0.35	0.38	↑$0.03 (8.36%)	0.35	0.38	34.35M
2025-11-12	0.40	0.36	↓$0.04 (-10.25%)	0.36	0.42	160.70K
2025-11-11	0.35	0.37	↑$0.02 (5.70%)	0.35	0.38	126.02K
2025-11-10	0.41	0.38	↓$0.03 (-7.36%)	0.38	0.43	90.82K
2025-11-07	0.40	0.40	↑$0.00 (1.24%)	0.39	0.40	28.66K
2025-11-06	0.43	0.39	↓$0.04 (-9.07%)	0.37	0.43	119.15K
2025-11-05	0.37	0.41	↑$0.05 (12.89%)	0.37	0.43	132.54K
2025-11-04	0.41	0.38	↓$0.03 (-7.77%)	0.35	0.43	254.74K